Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:07 973.00 973.00 973.00 973.00 0.3K
09:15 972.95 973.00 971.00 973.00 0.8K
09:16 974.35 983.45 974.35 983.45 0.3K
09:17 984.00 984.00 980.85 980.85 1.0K
09:18 978.25 978.25 975.95 977.15 3.6K
09:19 977.20 977.20 975.80 976.35 0.2K
09:20 975.70 979.45 975.70 979.45 1.7K
09:21 980.65 980.65 980.65 980.65 0.0K
09:22 980.00 980.00 979.15 979.15 0.0K
09:23 977.45 977.50 975.80 977.00 0.1K
09:24 976.15 976.15 976.15 976.15 0.2K
09:25 981.35 981.35 980.75 980.75 1.1K
09:26 980.00 980.00 978.05 978.05 0.0K
09:27 977.05 978.60 977.00 978.10 3.4K
09:28 977.00 977.00 977.00 977.00 4.0K
09:29 977.55 977.55 977.55 977.55 0.0K
09:30 978.00 978.00 978.00 978.00 1.1K
09:31 978.00 978.05 977.00 977.00 0.3K
09:32 977.00 978.35 977.00 977.15 0.3K
09:33 977.00 977.00 977.00 977.00 0.0K
09:35 977.00 977.00 977.00 977.00 0.2K
09:36 977.85 977.85 977.00 977.00 2.7K
09:37 977.00 977.30 976.95 977.30 1.1K
09:38 977.55 977.55 976.35 976.35 0.0K
09:39 977.15 977.15 977.15 977.15 0.0K
09:40 977.50 978.70 977.50 978.70 1.5K
09:41 977.00 977.00 977.00 977.00 2.1K
09:42 977.40 977.40 977.40 977.40 0.0K
09:43 978.35 978.35 978.35 978.35 0.0K
09:44 978.00 978.85 978.00 978.85 0.0K
09:45 977.05 978.15 977.05 978.15 2.0K
09:46 976.55 977.00 976.55 977.00 1.1K
09:47 976.40 976.40 976.40 976.40 0.0K
09:48 976.55 976.95 976.55 976.95 0.0K
09:49 977.40 977.40 977.40 977.40 1.6K
09:50 977.40 977.40 977.05 977.05 0.0K
09:51 977.10 977.10 977.05 977.05 0.0K
09:52 976.50 976.50 976.50 976.50 1.6K
09:53 977.00 977.00 977.00 977.00 1.1K
09:54 977.95 977.95 976.85 976.85 1.5K
09:55 976.60 976.60 976.60 976.60 0.0K
09:56 976.55 976.55 976.55 976.55 0.1K
09:57 976.55 976.55 976.45 976.45 0.2K
09:58 977.95 977.95 976.70 976.70 1.2K
09:59 976.70 976.70 975.75 975.75 1.5K
10:00 975.60 975.80 974.45 975.80 0.1K
10:01 975.00 975.85 975.00 975.85 0.0K
10:03 976.00 976.00 976.00 976.00 0.1K
10:04 975.00 975.00 973.25 973.25 0.0K
10:06 974.00 974.00 973.80 973.80 0.0K
10:07 973.90 973.90 973.90 973.90 0.0K
10:08 974.05 974.05 972.15 972.15 0.1K
10:09 972.25 972.95 972.25 972.95 0.0K
10:10 972.95 973.00 972.95 973.00 0.0K
10:11 970.00 972.80 970.00 972.80 0.6K
10:12 972.70 972.70 972.70 972.70 0.0K
10:13 971.80 971.80 971.80 971.80 0.1K
10:14 972.60 972.60 972.60 972.60 0.0K
10:15 972.65 972.65 972.65 972.65 0.0K
10:16 971.60 971.60 971.60 971.60 0.0K
10:17 971.05 971.10 971.05 971.10 0.0K
10:18 972.35 972.35 972.35 972.35 0.3K
10:19 972.30 972.30 972.30 972.30 0.0K
10:20 972.15 972.20 971.90 972.20 0.3K
10:22 971.95 971.95 971.95 971.95 0.0K
10:23 971.00 971.05 971.00 971.05 0.1K
10:24 970.00 970.00 969.15 969.55 2.5K
10:25 969.65 969.65 969.50 969.50 0.0K
10:26 969.60 971.75 969.60 971.75 1.7K
10:27 973.35 973.35 973.35 973.35 0.0K
10:28 974.40 974.40 974.40 974.40 0.0K
10:29 975.45 976.00 975.45 976.00 0.1K
10:31 976.00 976.50 975.95 976.50 0.0K
10:32 974.65 974.65 974.65 974.65 0.1K
10:33 974.40 975.20 974.40 975.20 0.0K
10:34 974.55 975.90 974.55 975.90 0.0K
10:35 976.95 976.95 976.95 976.95 0.1K
10:36 975.45 976.95 975.45 976.95 0.1K
10:37 975.60 976.50 974.90 974.90 0.0K
10:38 975.05 975.05 973.65 973.65 0.3K
10:39 972.60 972.60 972.60 972.60 0.0K
10:40 973.45 973.45 973.45 973.45 0.0K
10:41 973.45 973.45 973.45 973.45 0.0K
10:42 972.65 973.05 972.65 973.05 0.8K
10:45 971.95 972.05 971.95 972.05 0.0K
10:47 973.30 973.30 973.30 973.30 0.0K
10:48 972.20 972.20 972.20 972.20 0.0K
10:49 971.90 971.90 970.00 970.05 2.1K
10:50 969.50 971.10 969.50 970.85 0.0K
10:51 970.75 970.75 970.00 970.05 0.5K
10:53 970.00 971.50 970.00 971.50 0.4K
10:54 971.50 973.45 970.40 973.45 0.1K
10:55 971.55 973.90 971.00 973.90 2.9K
10:56 974.45 975.60 974.45 975.60 0.4K
10:57 975.15 978.00 974.00 977.90 4.2K
10:58 976.75 976.75 972.35 972.35 0.2K
10:59 970.70 975.30 970.70 974.60 6.3K
11:00 976.15 976.65 972.25 973.60 5.2K
11:01 974.25 975.00 972.55 972.65 6.0K
11:02 973.00 973.00 971.30 971.30 0.0K
11:03 971.65 971.65 971.10 971.10 0.2K
11:06 971.10 971.10 970.35 970.35 0.0K
11:07 970.15 970.60 970.15 970.60 0.0K
11:08 970.15 970.15 970.05 970.10 0.1K
11:09 969.55 972.25 969.55 970.65 2.0K
11:10 970.10 970.15 970.00 970.00 0.9K
11:11 969.60 970.40 969.55 970.00 3.2K
11:12 969.95 970.40 969.95 970.20 2.1K
11:13 970.00 970.15 969.80 970.15 2.2K
11:14 970.20 970.20 970.20 970.20 0.0K
11:15 970.05 970.05 970.00 970.00 0.7K
11:16 970.00 970.00 970.00 970.00 0.2K
11:17 970.00 970.00 970.00 970.00 0.1K
11:19 970.00 970.00 970.00 970.00 0.0K
11:21 970.00 970.00 970.00 970.00 0.0K
11:22 970.00 970.00 969.55 969.55 1.7K
11:23 970.00 970.00 970.00 970.00 0.6K
11:24 969.15 969.15 969.15 969.15 0.0K
11:25 969.20 969.20 968.25 968.25 0.4K
11:26 967.75 968.75 967.75 968.05 0.3K
11:27 967.05 967.45 967.05 967.45 0.1K
11:28 966.00 966.00 966.00 966.00 0.0K
11:29 965.85 966.65 965.55 965.55 0.4K
11:30 964.00 964.00 962.15 963.45 0.4K
11:31 963.30 963.30 963.30 963.30 0.0K
11:32 963.25 963.50 963.20 963.50 0.2K
11:33 961.75 961.75 959.50 959.80 0.9K
11:34 959.80 959.80 959.80 959.80 0.0K
11:35 959.85 959.85 958.05 958.05 0.0K
11:36 959.45 959.85 959.45 959.85 0.1K
11:37 960.00 960.00 959.50 959.50 0.2K
11:38 959.50 959.50 959.50 959.50 0.0K
11:39 959.95 959.95 958.50 958.50 0.1K
11:40 958.50 958.50 958.50 958.50 0.0K
11:41 958.50 958.50 958.50 958.50 0.0K
11:43 959.20 959.45 958.45 958.45 0.0K
11:45 958.45 958.50 958.45 958.50 0.1K
11:46 957.50 957.50 954.00 954.00 0.8K
11:47 954.25 954.95 954.25 954.95 0.1K
11:49 954.35 954.85 954.35 954.85 0.3K
11:50 955.65 955.65 954.90 954.90 0.0K
11:51 954.55 954.55 954.55 954.55 0.0K
11:52 954.90 954.90 954.90 954.90 0.0K
11:53 956.00 956.00 956.00 956.00 0.1K
11:54 954.40 955.00 954.40 954.80 0.2K
11:55 954.00 954.00 954.00 954.00 0.3K
11:56 955.00 955.00 955.00 955.00 0.0K
11:58 955.00 955.00 955.00 955.00 0.0K
11:59 954.75 955.05 954.75 955.00 0.1K
12:00 954.85 955.00 954.85 955.00 0.0K
12:01 955.00 955.00 955.00 955.00 0.0K
12:02 955.00 955.00 955.00 955.00 0.0K
12:03 955.00 955.00 952.00 952.00 0.4K
12:04 953.00 953.00 952.80 952.80 0.1K
12:05 952.75 952.75 952.65 952.65 0.0K
12:06 952.65 952.65 952.65 952.65 0.0K
12:08 951.20 951.20 949.85 949.85 0.7K
12:09 949.15 949.85 949.15 949.85 0.0K
12:10 949.85 950.00 949.85 949.85 0.1K
12:11 950.00 950.00 950.00 950.00 0.0K
12:12 951.75 956.00 951.75 953.40 0.9K
12:13 951.20 952.45 951.20 952.45 0.1K
12:14 952.40 952.40 952.00 952.00 0.0K
12:15 950.05 950.05 950.05 950.05 0.1K
12:16 950.70 950.70 950.70 950.70 0.0K
12:19 951.20 951.55 951.20 951.55 0.1K
12:20 952.00 953.10 952.00 953.10 0.0K
12:21 953.60 953.60 953.60 953.60 0.1K
12:22 953.30 953.30 953.00 953.00 0.0K
12:23 952.00 952.00 952.00 952.00 0.0K
12:25 952.00 952.00 952.00 952.00 0.0K
12:26 951.55 951.55 949.30 949.30 0.2K
12:27 949.30 949.30 949.30 949.30 0.0K
12:28 949.50 949.50 949.50 949.50 0.0K
12:29 950.00 950.00 950.00 950.00 0.0K
12:30 949.85 949.85 948.00 948.05 0.4K
12:33 948.10 948.55 948.10 948.55 0.1K
12:35 948.90 948.90 948.00 948.00 0.0K
12:36 947.80 948.90 947.80 948.90 0.0K
12:37 948.80 948.80 948.80 948.80 0.0K
12:38 949.10 949.10 947.65 947.65 0.1K
12:39 947.60 947.60 947.60 947.60 0.0K
12:40 948.80 948.80 948.80 948.80 0.0K
12:41 949.00 949.00 949.00 949.00 0.0K
12:42 948.95 948.95 948.95 948.95 0.0K
12:43 948.95 948.95 948.00 948.00 0.1K
12:44 949.10 949.10 948.00 948.00 0.2K
12:45 948.95 948.95 948.75 948.75 0.8K
12:46 948.75 948.75 948.75 948.75 0.0K
12:47 947.70 947.70 947.70 947.70 0.0K
12:48 948.70 948.70 948.70 948.70 0.0K
12:49 947.70 948.75 947.70 948.75 0.0K
12:51 949.70 949.70 947.60 947.60 0.2K
12:52 947.65 948.55 947.65 948.55 0.0K
12:54 948.00 948.00 948.00 948.00 0.0K
12:55 948.50 948.50 948.50 948.50 0.0K
12:56 948.50 948.50 948.50 948.50 0.0K
12:58 948.60 948.60 948.60 948.60 0.0K
12:59 948.60 948.60 948.60 948.60 0.0K
13:00 949.60 949.60 949.60 949.60 0.0K
13:01 948.50 948.50 948.50 948.50 0.0K
13:02 949.65 949.65 949.65 949.65 0.0K
13:03 950.90 950.90 950.20 950.20 0.2K
13:06 949.50 949.50 948.85 948.85 0.0K
13:08 948.70 948.70 948.70 948.70 0.1K
13:10 948.75 948.75 948.75 948.75 0.0K
13:12 949.70 949.70 948.80 948.80 0.0K
13:13 949.90 949.90 949.90 949.90 0.0K
13:14 949.85 949.85 949.85 949.85 0.0K
13:15 949.90 949.90 949.90 949.90 0.0K
13:16 949.65 949.65 949.65 949.65 0.0K
13:17 949.65 949.65 949.65 949.65 0.0K
13:18 948.85 950.00 948.85 950.00 0.1K
13:19 950.00 950.00 948.70 948.70 0.1K
13:21 949.75 950.95 949.75 950.95 0.1K
13:22 949.60 949.60 949.60 949.60 0.0K
13:23 948.75 948.75 948.75 948.75 0.0K
13:25 948.70 948.70 948.70 948.70 0.0K
13:27 949.70 949.70 948.75 948.75 0.0K
13:28 949.95 949.95 949.95 949.95 0.0K
13:33 949.95 949.95 949.95 949.95 0.0K
13:34 950.95 953.35 950.95 951.85 0.3K
13:35 950.10 950.10 950.10 950.10 0.0K
13:36 950.10 951.20 950.10 951.20 0.0K
13:37 951.20 951.20 951.20 951.20 0.0K
13:38 951.20 951.80 951.20 951.80 0.0K
13:41 951.80 951.80 951.80 951.80 0.0K
13:42 952.55 952.55 952.55 952.55 0.1K
13:44 953.00 953.00 953.00 953.00 0.1K
13:45 952.05 952.05 952.05 952.05 0.1K
13:47 952.05 952.05 951.25 951.25 0.0K
13:50 950.00 950.00 949.20 949.20 0.7K
13:52 950.15 950.15 950.15 950.15 0.0K
13:53 950.80 950.80 950.80 950.80 0.4K
13:54 951.55 951.55 951.55 951.55 0.0K
13:55 951.50 951.50 951.50 951.50 0.0K
13:56 950.45 950.45 950.45 950.45 0.0K
13:58 950.00 950.00 950.00 950.00 0.0K
14:03 949.90 949.90 949.05 949.05 0.0K
14:06 955.00 955.00 950.50 950.50 1.2K
14:07 953.95 954.00 952.10 952.10 0.4K
14:09 951.45 951.70 951.45 951.70 0.0K
14:10 950.60 951.80 950.60 951.80 0.0K
14:12 951.75 951.75 950.55 950.55 0.0K
14:13 951.60 951.60 951.60 951.60 0.0K
14:14 952.00 952.00 951.70 951.70 0.0K
14:18 952.95 953.70 952.95 953.70 0.0K
14:28 953.70 953.70 953.70 953.70 0.0K
14:29 951.70 951.70 951.70 951.70 0.2K
14:30 951.65 951.65 951.35 951.35 0.0K
14:31 951.35 951.35 951.35 951.35 0.0K
14:35 950.20 950.20 950.20 950.20 0.0K
14:36 951.35 951.35 951.35 951.35 0.0K
14:38 951.55 956.40 951.35 956.40 2.3K
14:39 959.80 964.35 959.80 964.35 0.5K
14:40 964.35 967.40 964.35 967.40 1.1K
14:41 967.20 970.00 967.20 967.80 0.9K
14:42 969.35 969.95 969.20 969.20 0.7K
14:43 969.70 970.00 968.20 970.00 0.7K
14:44 969.70 970.00 967.65 970.00 0.8K
14:45 970.00 972.00 970.00 972.00 1.3K
14:46 973.60 975.00 972.80 974.55 0.7K
14:47 975.00 980.00 975.00 980.00 2.1K
14:48 979.10 982.00 979.10 980.00 0.9K
14:49 980.00 980.00 980.00 980.00 0.3K
14:50 980.00 980.05 980.00 980.05 0.6K
14:51 980.00 981.50 980.00 981.50 0.1K
14:52 980.15 980.15 980.15 980.15 0.0K
14:53 980.15 980.20 980.00 980.00 0.0K
14:54 980.00 980.00 980.00 980.00 0.0K
14:55 980.00 980.00 976.65 978.55 2.6K
14:56 979.10 979.45 977.00 978.25 1.0K
14:57 978.25 979.40 978.25 979.40 0.6K
14:58 979.30 979.30 977.15 978.90 0.6K
14:59 978.80 979.65 978.00 979.00 0.5K
15:00 980.00 980.00 978.85 980.00 0.3K
15:01 980.00 980.00 980.00 980.00 0.2K
15:02 980.00 980.00 980.00 980.00 0.5K
15:03 980.00 980.20 980.00 980.20 0.8K
15:04 980.00 980.00 979.95 979.95 1.1K
15:05 980.00 980.00 978.00 979.95 1.0K
15:06 979.95 979.95 979.60 979.65 0.6K
15:07 979.65 979.95 978.35 979.95 0.6K
15:08 979.95 979.95 978.80 979.95 0.6K
15:09 979.95 979.95 979.25 979.95 0.6K
15:10 979.95 979.95 978.60 979.55 0.7K
15:11 979.95 979.95 979.65 979.95 0.5K
15:12 979.35 979.95 978.40 979.95 0.9K
15:13 979.85 979.95 979.85 979.95 0.7K
15:14 979.55 979.95 979.45 979.45 0.5K
15:15 979.90 979.95 979.90 979.95 0.9K
15:16 979.90 979.95 978.60 978.60 0.7K
15:17 979.95 979.95 978.65 979.80 0.7K
15:18 979.90 980.00 979.25 980.00 0.6K
15:19 978.30 980.00 978.30 980.00 0.8K
15:20 980.00 980.00 980.00 980.00 0.6K
15:21 980.00 980.00 980.00 980.00 1.0K
15:22 980.00 980.00 980.00 980.00 0.0K
15:23 980.00 980.00 980.00 980.00 1.5K
15:24 979.60 980.00 976.20 980.00 0.6K
15:25 980.00 980.00 980.00 980.00 0.6K
15:26 980.00 980.00 977.55 980.00 0.7K
15:27 980.00 980.00 980.00 980.00 0.7K
15:28 979.55 979.55 972.05 972.05 0.1K
15:29 975.35 979.85 975.35 979.85 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available